Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.792,00 (-2,48%) MXX
51.083,44 -578,06 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.110,66 -339,58 (-0,62%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara13 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240913C00070000 | 2024-08-26 11:06AM EDT | 70.00 | 47.85 | 40.60 | 44.30 | 0.00 | - | - | 3 | 295.41% |
| XOM240913C00100000 | 2024-09-03 9:49AM EDT | 100.00 | 15.10 | 11.85 | 14.60 | 0.00 | - | 1 | 11 | 77.15% |
| XOM240913C00107000 | 2024-08-28 2:13PM EDT | 107.00 | 9.95 | 4.75 | 6.30 | 0.00 | - | 1 | 1 | 45.31% |
| XOM240913C00108000 | 2024-09-06 3:53PM EDT | 108.00 | 4.78 | 3.95 | 5.75 | -1.92 | -28.66% | 31 | 76 | 50.49% |
| XOM240913C00109000 | 2024-09-06 3:46PM EDT | 109.00 | 3.74 | 3.05 | 4.45 | -1.04 | -21.76% | 418 | 55 | 38.09% |
| XOM240913C00110000 | 2024-09-06 3:53PM EDT | 110.00 | 3.00 | 2.91 | 4.20 | -0.90 | -23.08% | 441 | 152 | 47.00% |
| XOM240913C00111000 | 2024-09-06 3:53PM EDT | 111.00 | 2.33 | 2.51 | 2.63 | -1.67 | -41.75% | 108 | 127 | 29.44% |
| XOM240913C00112000 | 2024-09-06 3:59PM EDT | 112.00 | 1.84 | 1.89 | 1.94 | -0.50 | -21.37% | 467 | 153 | 27.83% |
| XOM240913C00113000 | 2024-09-06 3:59PM EDT | 113.00 | 1.33 | 1.30 | 1.38 | -0.40 | -23.12% | 1,268 | 256 | 26.91% |
| XOM240913C00114000 | 2024-09-06 3:59PM EDT | 114.00 | 0.89 | 0.85 | 0.92 | -0.30 | -25.21% | 1,917 | 755 | 25.93% |
| XOM240913C00115000 | 2024-09-06 3:59PM EDT | 115.00 | 0.55 | 0.51 | 0.66 | -0.24 | -30.38% | 2,390 | 933 | 26.88% |
| XOM240913C00116000 | 2024-09-06 3:59PM EDT | 116.00 | 0.32 | 0.31 | 0.35 | -0.18 | -36.00% | 1,331 | 2,906 | 24.81% |
| XOM240913C00117000 | 2024-09-06 3:59PM EDT | 117.00 | 0.21 | 0.18 | 0.21 | -0.10 | -32.26% | 1,053 | 1,134 | 24.90% |
| XOM240913C00118000 | 2024-09-06 3:48PM EDT | 118.00 | 0.07 | 0.09 | 0.12 | -0.14 | -66.67% | 637 | 1,358 | 24.90% |
| XOM240913C00119000 | 2024-09-06 3:59PM EDT | 119.00 | 0.07 | 0.04 | 0.08 | -0.04 | -36.36% | 399 | 859 | 25.98% |
| XOM240913C00120000 | 2024-09-06 3:59PM EDT | 120.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 345 | 1,944 | 27.54% |
| XOM240913C00121000 | 2024-09-06 3:32PM EDT | 121.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 180 | 701 | 32.13% |
| XOM240913C00122000 | 2024-09-06 3:00PM EDT | 122.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 81 | 1,636 | 29.69% |
| XOM240913C00123000 | 2024-09-06 3:59PM EDT | 123.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 40 | 1,107 | 30.47% |
| XOM240913C00124000 | 2024-09-06 2:16PM EDT | 124.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 1,248 | 32.81% |
| XOM240913C00125000 | 2024-09-06 1:46PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 514 | 32.81% |
| XOM240913C00126000 | 2024-09-05 10:15AM EDT | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,404 | 37.50% |
| XOM240913C00127000 | 2024-09-06 1:57PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 415 | 39.84% |
| XOM240913C00128000 | 2024-09-06 1:13PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 42.19% |
| XOM240913C00129000 | 2024-09-06 2:43PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 11 | 40.63% |
| XOM240913C00130000 | 2024-09-06 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 94 | 46.88% |
| XOM240913C00131000 | 2024-08-28 3:02PM EDT | 131.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 55.08% |
| XOM240913C00135000 | 2024-08-26 10:33AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 100 | 50.00% |
| XOM240913C00140000 | 2024-08-21 11:11AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 4 | 64.84% |
| XOM240913C00150000 | 2024-08-22 1:56PM EDT | 150.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 122.66% |
Opções de vendapara13 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240913P00080000 | 2024-08-20 2:14PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 200 | 96.88% |
| XOM240913P00090000 | 2024-09-05 10:03AM EDT | 90.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 65.63% |
| XOM240913P00095000 | 2024-09-06 2:59PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 118 | 32 | 53.13% |
| XOM240913P00100000 | 2024-09-04 2:50PM EDT | 100.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 4 | 59 | 51.56% |
| XOM240913P00101000 | 2024-09-05 2:43PM EDT | 101.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 41.21% |
| XOM240913P00102000 | 2024-09-05 12:05PM EDT | 102.00 | 0.03 | 0.02 | 0.14 | 0.00 | - | 1 | 29 | 47.46% |
| XOM240913P00103000 | 2024-09-06 3:45PM EDT | 103.00 | 0.03 | 0.02 | 0.09 | -0.01 | -25.00% | 12 | 13 | 39.94% |
| XOM240913P00104000 | 2024-09-06 3:48PM EDT | 104.00 | 0.07 | 0.05 | 0.12 | +0.01 | +16.67% | 177 | 119 | 38.57% |
| XOM240913P00105000 | 2024-09-06 3:56PM EDT | 105.00 | 0.11 | 0.09 | 0.19 | +0.01 | +10.00% | 112 | 503 | 38.67% |
| XOM240913P00106000 | 2024-09-06 3:48PM EDT | 106.00 | 0.13 | 0.11 | 0.15 | +0.01 | +8.33% | 21 | 33 | 32.72% |
| XOM240913P00107000 | 2024-09-06 2:41PM EDT | 107.00 | 0.19 | 0.16 | 0.25 | +0.01 | +5.56% | 144 | 86 | 32.91% |
| XOM240913P00108000 | 2024-09-06 3:49PM EDT | 108.00 | 0.27 | 0.17 | 0.28 | +0.02 | +8.00% | 154 | 555 | 29.49% |
| XOM240913P00109000 | 2024-09-06 3:52PM EDT | 109.00 | 0.40 | 0.30 | 0.44 | +0.01 | +2.56% | 407 | 405 | 29.35% |
| XOM240913P00110000 | 2024-09-06 3:59PM EDT | 110.00 | 0.59 | 0.36 | 0.60 | +0.04 | +7.27% | 668 | 483 | 27.78% |
| XOM240913P00111000 | 2024-09-06 3:59PM EDT | 111.00 | 0.84 | 0.76 | 0.82 | +0.04 | +5.00% | 473 | 363 | 26.22% |
| XOM240913P00112000 | 2024-09-06 3:57PM EDT | 112.00 | 1.14 | 1.09 | 1.15 | +0.10 | +9.62% | 999 | 801 | 25.20% |
| XOM240913P00113000 | 2024-09-06 3:59PM EDT | 113.00 | 1.57 | 1.53 | 1.59 | +0.13 | +9.03% | 1,263 | 690 | 24.32% |
| XOM240913P00114000 | 2024-09-06 3:43PM EDT | 114.00 | 2.43 | 1.94 | 2.28 | +0.58 | +31.35% | 343 | 425 | 25.93% |
| XOM240913P00115000 | 2024-09-06 3:58PM EDT | 115.00 | 2.90 | 2.69 | 3.00 | +0.36 | +14.17% | 725 | 874 | 26.47% |
| XOM240913P00116000 | 2024-09-06 3:50PM EDT | 116.00 | 3.85 | 3.35 | 4.15 | +0.85 | +28.33% | 48 | 720 | 35.01% |
| XOM240913P00117000 | 2024-09-06 12:29PM EDT | 117.00 | 4.99 | 4.05 | 5.50 | +1.36 | +37.47% | 17 | 329 | 47.61% |
| XOM240913P00118000 | 2024-09-06 3:48PM EDT | 118.00 | 5.70 | 4.65 | 6.50 | +1.05 | +22.58% | 57 | 216 | 52.78% |
| XOM240913P00119000 | 2024-09-06 3:09PM EDT | 119.00 | 6.90 | 5.15 | 7.20 | +2.51 | +57.18% | 93 | 62 | 50.83% |
| XOM240913P00120000 | 2024-09-06 3:12PM EDT | 120.00 | 7.90 | 7.00 | 9.25 | +1.35 | +20.61% | 79 | 45 | 53.42% |
| XOM240913P00121000 | 2024-09-04 1:56PM EDT | 121.00 | 6.40 | 7.75 | 10.45 | 0.00 | - | 8 | 0 | 57.03% |
| XOM240913P00122000 | 2024-09-06 3:13PM EDT | 122.00 | 9.95 | 7.30 | 10.40 | +2.65 | +36.30% | 98 | 0 | 69.09% |
| XOM240913P00123000 | 2024-08-30 10:48AM EDT | 123.00 | 5.90 | 9.40 | 11.55 | 0.00 | - | 10 | 0 | 77.15% |
| XOM240913P00124000 | 2024-09-05 3:13PM EDT | 124.00 | 10.75 | 10.25 | 12.25 | 0.00 | - | 31 | 13 | 73.44% |
| XOM240913P00125000 | 2024-09-04 10:14AM EDT | 125.00 | 9.40 | 12.00 | 12.60 | 0.00 | - | 4 | 0 | 54.10% |
© 2024 Yahoo. Todos os direitos reservados.